Hapbee Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.325	0.325	0.325	0.325	0.325	736
2021-12-31	0.300	0.300	0.300	0.300	0.300	8,060
2021-12-30	0.305	0.305	0.305	0.305	0.305	11,440
2021-12-29	0.290	0.330	0.290	0.315	0.315	11,800
2021-12-24	0.280	0.280	0.280	0.280	0.280	0
2021-12-23	0.290	0.290	0.280	0.280	0.280	5,000
2021-12-22	0.300	0.305	0.295	0.295	0.295	25,317
2021-12-21	0.285	0.305	0.285	0.295	0.295	43,695
2021-12-20	0.285	0.285	0.285	0.285	0.285	4,506
2021-12-17	0.290	0.300	0.290	0.300	0.300	14,000
2021-12-16	0.305	0.320	0.300	0.300	0.300	41,201
2021-12-15	0.290	0.305	0.290	0.300	0.300	27,716
2021-12-14	0.335	0.335	0.300	0.300	0.300	117,220
2021-12-13	0.365	0.365	0.330	0.330	0.330	3,020
2021-12-10	0.335	0.335	0.320	0.320	0.320	25,515
2021-12-09	0.350	0.350	0.340	0.340	0.340	26,000
2021-12-08	0.330	0.340	0.325	0.330	0.330	14,850
2021-12-07	0.340	0.340	0.325	0.325	0.325	14,000
2021-12-06	0.300	0.300	0.300	0.300	0.300	10,730
2021-12-03	0.315	0.315	0.290	0.290	0.290	42,165
2021-12-02	0.290	0.315	0.290	0.305	0.305	6,500
2021-12-01	0.280	0.295	0.280	0.295	0.295	28,500
2021-11-30	0.295	0.295	0.290	0.295	0.295	5,975
2021-11-29	0.300	0.300	0.295	0.295	0.295	12,618
2021-11-26	0.310	0.310	0.310	0.310	0.310	0
2021-11-25	0.310	0.310	0.310	0.310	0.310	0
2021-11-24	0.325	0.325	0.285	0.310	0.310	22,500
2021-11-23	0.350	0.350	0.325	0.325	0.325	19,125
2021-11-22	0.360	0.360	0.340	0.340	0.340	16,420
2021-11-19	0.360	0.380	0.360	0.360	0.360	79,500
2021-11-18	0.325	0.350	0.325	0.350	0.350	98,770
2021-11-17	0.335	0.340	0.335	0.340	0.340	2,500
2021-11-16	0.340	0.345	0.340	0.345	0.345	9,515
2021-11-15	0.340	0.340	0.340	0.340	0.340	0
2021-11-12	0.345	0.350	0.340	0.340	0.340	6,700
2021-11-11	0.330	0.330	0.330	0.330	0.330	1,200
2021-11-10	0.320	0.340	0.320	0.340	0.340	46,900
2021-11-09	0.345	0.350	0.340	0.340	0.340	34,800
2021-11-08	0.400	0.400	0.380	0.380	0.380	49,250
2021-11-05	0.360	0.365	0.350	0.365	0.365	52,550
2021-11-04	0.340	0.360	0.325	0.350	0.350	139,100
2021-11-03	0.340	0.350	0.330	0.350	0.350	49,584
2021-11-02	0.370	0.380	0.340	0.350	0.350	315,082
2021-11-01	0.315	0.430	0.315	0.380	0.380	208,390
2021-10-29	0.285	0.315	0.285	0.315	0.315	135,610
2021-10-28	0.285	0.300	0.285	0.290	0.290	28,100
2021-10-27	0.290	0.300	0.280	0.295	0.295	130,628
2021-10-26	0.260	0.295	0.260	0.295	0.295	71,872
2021-10-25	0.290	0.290	0.265	0.270	0.270	47,239
2021-10-22	0.270	0.295	0.270	0.290	0.290	83,500
2021-10-21	0.295	0.295	0.295	0.295	0.295	35,750
2021-10-20	0.320	0.320	0.300	0.300	0.300	47,690
2021-10-19	0.320	0.320	0.300	0.300	0.300	34,674
2021-10-18	0.300	0.320	0.290	0.290	0.290	45,050
2021-10-15	0.305	0.305	0.275	0.275	0.275	30,351
2021-10-14	0.310	0.310	0.295	0.305	0.305	44,900

← NewerPage 21 of 21 · 1,256 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.